Skip to main content

S&P 500 Value Ishares ETF (NY: IVE )

181.98 +0.56 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 35.52 35.99 35.52 35.85 120,069 +0.19(+0.55%)
Aug 28, 2003 35.57 35.73 35.16 35.65 163,655 +0.25(+0.71%)
Aug 27, 2003 35.31 35.48 35.30 35.40 172,400 -0.06(-0.18%)
Aug 26, 2003 35.09 35.50 34.95 35.47 164,072 +0.10(+0.29%)
Aug 25, 2003 35.39 35.39 35.04 35.37 98,832 -0.05(-0.14%)
Aug 22, 2003 36.15 36.15 35.31 35.42 151,163 -0.46(-1.28%)
Aug 21, 2003 35.91 36.13 35.75 35.88 149,775 +0.12(+0.34%)
Aug 20, 2003 35.57 35.86 35.57 35.75 151,995 -0.02(-0.06%)
Aug 19, 2003 35.79 35.85 35.52 35.78 229,035 +0.10(+0.28%)
Aug 18, 2003 35.42 35.67 35.40 35.67 152,412 +0.31(+0.88%)
Aug 15, 2003 35.45 35.56 35.19 35.37 41,087 +0.04(+0.12%)
Aug 14, 2003 35.19 35.47 35.04 35.32 148,803 +0.16(+0.45%)
Aug 13, 2003 35.39 35.39 34.98 35.16 90,087 -0.20(-0.57%)
Aug 12, 2003 34.92 35.37 34.88 35.37 151,857 +0.43(+1.24%)
Aug 11, 2003 34.88 35.09 34.68 34.93 86,755 +0.12(+0.35%)
Aug 08, 2003 34.85 34.87 34.63 34.81 81,480 +0.17(+0.50%)
Aug 07, 2003 34.33 34.65 34.28 34.64 101,330 +0.22(+0.63%)
Aug 06, 2003 34.21 34.72 34.13 34.42 146,860 +0.33(+0.97%)
Aug 05, 2003 34.69 34.83 34.09 34.09 160,324 -0.81(-2.31%)
Aug 04, 2003 34.68 34.96 34.23 34.90 133,256 +0.07(+0.21%)
Aug 01, 2003 35.03 35.16 34.72 34.82 128,814 -0.36(-1.02%)
Jul 31, 2003 35.36 35.65 34.94 35.19 349,660 +0.10(+0.29%)
Jul 30, 2003 35.25 35.31 35.08 35.08 114,656 -0.15(-0.43%)
Jul 29, 2003 35.52 35.54 35.03 35.24 92,585 -0.14(-0.39%)
Jul 28, 2003 35.30 35.60 35.26 35.37 177,120 +0.00(+0.00%)
Jul 25, 2003 34.76 35.43 34.70 35.37 99,664 +0.63(+1.80%)
Jul 24, 2003 35.24 35.39 34.73 34.75 127,565 -0.32(-0.90%)
Jul 23, 2003 35.13 35.13 34.70 35.06 161,990 -0.06(-0.18%)
Jul 22, 2003 34.90 35.18 34.58 35.13 190,723 +0.43(+1.25%)
Jul 21, 2003 34.93 35.05 34.50 34.70 406,571 -0.45(-1.27%)
Jul 18, 2003 34.87 35.17 34.62 35.14 123,401 +0.47(+1.35%)
Jul 17, 2003 34.83 34.99 34.50 34.67 142,279 -0.47(-1.33%)
Jul 16, 2003 35.51 35.53 34.90 35.14 278,728 -0.32(-0.91%)
Jul 15, 2003 35.75 35.75 35.24 35.47 874,913 +0.04(+0.10%)
Jul 14, 2003 35.57 35.91 35.39 35.43 244,442 +0.14(+0.41%)
Jul 11, 2003 35.01 35.33 34.94 35.29 1,223,463 +0.36(+1.03%)
Jul 10, 2003 35.12 35.16 34.68 34.93 499,851 -0.57(-1.60%)
Jul 09, 2003 35.57 35.68 35.25 35.49 150,469 -0.08(-0.22%)
Jul 08, 2003 35.37 35.62 35.16 35.57 104,939 +0.14(+0.39%)
Jul 07, 2003 35.08 35.49 34.98 35.44 199,052 +0.63(+1.80%)
Jul 03, 2003 34.87 35.06 34.70 34.81 171,706 -0.19(-0.56%)
Jul 02, 2003 34.60 35.04 34.57 35.00 1,067,303 +0.44(+1.27%)
Jul 01, 2003 34.31 34.70 33.94 34.57 401,019 +0.20(+0.59%)
Jun 30, 2003 34.53 34.74 34.29 34.36 207,380 -0.05(-0.15%)
Jun 27, 2003 34.76 34.90 34.34 34.41 92,169 -0.40(-1.16%)
Jun 26, 2003 34.39 34.82 34.31 34.82 783,160 +0.45(+1.30%)
Jun 25, 2003 34.65 35.02 34.37 34.37 234,864 -0.37(-1.06%)
Jun 24, 2003 34.66 34.83 34.44 34.74 156,993 +0.15(+0.44%)
Jun 23, 2003 35.00 35.00 34.46 34.59 163,655 -0.43(-1.23%)
Jun 20, 2003 35.36 35.42 35.02 35.02 477,780 -0.09(-0.27%)
Jun 19, 2003 35.73 35.73 34.95 35.11 854,508 -0.62(-1.73%)
Jun 18, 2003 35.76 35.88 35.49 35.73 221,122 -0.15(-0.42%)
Jun 17, 2003 36.00 36.01 35.62 35.88 132,701 -0.08(-0.22%)
Jun 16, 2003 35.44 35.96 35.33 35.96 100,358 +0.56(+1.59%)
Jun 13, 2003 35.82 35.82 35.13 35.40 220,151 -0.30(-0.83%)
Jun 12, 2003 35.88 35.91 35.45 35.70 152,967 +0.04(+0.12%)
Jun 11, 2003 35.02 35.66 35.02 35.65 107,854 +0.58(+1.66%)
Jun 10, 2003 34.80 35.08 34.76 35.07 222,372 +0.22(+0.62%)
Jun 09, 2003 35.13 35.19 34.61 34.85 413,234 -0.53(-1.51%)
Jun 06, 2003 35.80 36.03 35.29 35.39 195,026 +0.01(+0.02%)
Jun 05, 2003 35.15 35.48 34.95 35.38 183,505 +0.20(+0.57%)
Jun 04, 2003 34.72 35.31 34.67 35.18 214,321 +0.44(+1.26%)
Jun 03, 2003 34.70 34.77 34.43 34.74 199,468 +0.15(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.